KissMeData/407400/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	212500	686140920	9700	9700	9700	9700	4306
3	20240306	212400	686140920	9700	9700	9700	9700	0
4	20240306	212300	686140920	9700	9700	9700	9700	0
5	20240306	212200	686140920	9700	9700	9700	9700	0
6	20240306	212100	686140920	9700	9700	9700	9700	0
7	20240306	212000	686140920	9700	9700	9700	9700	0
8	20240306	211900	686140920	9700	9700	9700	9700	0
9	20240306	211800	686140920	9700	9700	9700	9700	0
10	20240306	211700	686140920	9700	9700	9700	9700	0
11	20240306	211600	686140920	9700	9700	9700	9700	0
12	20240306	211500	686140920	9700	9700	9700	9700	0
13	20240306	211400	686140920	9700	9700	9700	9700	0
14	20240306	211300	686140920	9700	9700	9700	9700	0
15	20240306	211200	686140920	9700	9700	9700	9700	0
16	20240306	211100	686140920	9700	9700	9700	9700	0
17	20240306	211000	686140920	9700	9700	9700	9700	0
18	20240306	210900	686140920	9700	9700	9700	9700	0
19	20240306	210800	686140920	9700	9700	9700	9700	0
20	20240306	210700	686140920	9700	9700	9700	9700	0
21	20240306	210600	686140920	9700	9700	9700	9700	0
22	20240306	210500	686140920	9700	9700	9700	9700	0
23	20240306	210400	686140920	9700	9700	9700	9700	0
24	20240306	210300	686140920	9700	9700	9700	9700	0
25	20240306	210200	686140920	9700	9700	9700	9700	0
26	20240306	210100	686140920	9700	9700	9700	9700	0
27	20240306	210000	686140920	9700	9700	9700	9700	0
28	20240306	205900	686140920	9700	9700	9700	9700	0
29	20240306	205800	686140920	9700	9700	9700	9700	0
30	20240306	205700	686140920	9700	9700	9700	9700	0
31	20240306	205600	686140920	9700	9700	9700	9700	0
32	20240306	205500	686140920	9700	9700	9700	9700	4306
33	20240306	205400	686140920	9700	9700	9700	9700	0
34	20240306	205300	686140920	9700	9700	9700	9700	0
35	20240306	205200	686140920	9700	9700	9700	9700	0
36	20240306	205100	686140920	9700	9700	9700	9700	0
37	20240306	205000	686140920	9700	9700	9700	9700	0
38	20240306	204900	686140920	9700	9700	9700	9700	0
39	20240306	204800	686140920	9700	9700	9700	9700	0
40	20240306	204700	686140920	9700	9700	9700	9700	0
41	20240306	204600	686140920	9700	9700	9700	9700	0
42	20240306	204500	686140920	9700	9700	9700	9700	0
43	20240306	204400	686140920	9700	9700	9700	9700	0
44	20240306	204300	686140920	9700	9700	9700	9700	0
45	20240306	204200	686140920	9700	9700	9700	9700	0
46	20240306	204100	686140920	9700	9700	9700	9700	0
47	20240306	204000	686140920	9700	9700	9700	9700	0
48	20240306	203900	686140920	9700	9700	9700	9700	0
49	20240306	203800	686140920	9700	9700	9700	9700	0
50	20240306	203700	686140920	9700	9700	9700	9700	0
51	20240306	203600	686140920	9700	9700	9700	9700	0
52	20240306	203500	686140920	9700	9700	9700	9700	0
53	20240306	203400	686140920	9700	9700	9700	9700	0
54	20240306	203300	686140920	9700	9700	9700	9700	0
55	20240306	203200	686140920	9700	9700	9700	9700	0
56	20240306	203100	686140920	9700	9700	9700	9700	0
57	20240306	203000	686140920	9700	9700	9700	9700	0
58	20240306	202900	686140920	9700	9700	9700	9700	0
59	20240306	202800	686140920	9700	9700	9700	9700	0
60	20240306	202700	686140920	9700	9700	9700	9700	0
61	20240306	202600	686140920	9700	9700	9700	9700	0
62	20240306	202500	686140920	9700	9700	9700	9700	4306
63	20240306	202400	686140920	9700	9700	9700	9700	0
64	20240306	202300	686140920	9700	9700	9700	9700	0
65	20240306	202200	686140920	9700	9700	9700	9700	0
66	20240306	202100	686140920	9700	9700	9700	9700	0
67	20240306	202000	686140920	9700	9700	9700	9700	0
68	20240306	201900	686140920	9700	9700	9700	9700	0
69	20240306	201800	686140920	9700	9700	9700	9700	0
70	20240306	201700	686140920	9700	9700	9700	9700	0
71	20240306	201600	686140920	9700	9700	9700	9700	0
72	20240306	201500	686140920	9700	9700	9700	9700	0
73	20240306	201400	686140920	9700	9700	9700	9700	0
74	20240306	201300	686140920	9700	9700	9700	9700	0
75	20240306	201200	686140920	9700	9700	9700	9700	0
76	20240306	201100	686140920	9700	9700	9700	9700	0
77	20240306	201000	686140920	9700	9700	9700	9700	0
78	20240306	200900	686140920	9700	9700	9700	9700	0
79	20240306	200800	686140920	9700	9700	9700	9700	0
80	20240306	200700	686140920	9700	9700	9700	9700	0
81	20240306	200600	686140920	9700	9700	9700	9700	0
82	20240306	200500	686140920	9700	9700	9700	9700	0
83	20240306	200400	686140920	9700	9700	9700	9700	0
84	20240306	200300	686140920	9700	9700	9700	9700	0
85	20240306	200200	686140920	9700	9700	9700	9700	0
86	20240306	200100	686140920	9700	9700	9700	9700	0
87	20240306	200000	686140920	9700	9700	9700	9700	0
88	20240306	195900	686140920	9700	9700	9700	9700	0
89	20240306	195800	686140920	9700	9700	9700	9700	0
90	20240306	195700	686140920	9700	9700	9700	9700	0
91	20240306	195600	686140920	9700	9700	9700	9700	0
92	20240306	195500	686140920	9700	9700	9700	9700	4306
93	20240306	195400	686140920	9700	9700	9700	9700	0
94	20240306	195300	686140920	9700	9700	9700	9700	0
95	20240306	195200	686140920	9700	9700	9700	9700	0
96	20240306	195100	686140920	9700	9700	9700	9700	0
97	20240306	195000	686140920	9700	9700	9700	9700	0
98	20240306	194900	686140920	9700	9700	9700	9700	0
99	20240306	194800	686140920	9700	9700	9700	9700	0
100	20240306	194700	686140920	9700	9700	9700	9700	0
101	20240306	194600	686140920	9700	9700	9700	9700	0
102	20240306	194500	686140920	9700	9700	9700	9700	0
103	20240306	194400	686140920	9700	9700	9700	9700	0
104	20240306	194300	686140920	9700	9700	9700	9700	0
105	20240306	194200	686140920	9700	9700	9700	9700	0
106	20240306	194100	686140920	9700	9700	9700	9700	0
107	20240306	194000	686140920	9700	9700	9700	9700	0
108	20240306	193900	686140920	9700	9700	9700	9700	0
109	20240306	193800	686140920	9700	9700	9700	9700	0
110	20240306	193700	686140920	9700	9700	9700	9700	0
111	20240306	193600	686140920	9700	9700	9700	9700	0
112	20240306	193500	686140920	9700	9700	9700	9700	0
113	20240306	193400	686140920	9700	9700	9700	9700	0
114	20240306	193300	686140920	9700	9700	9700	9700	0
115	20240306	193200	686140920	9700	9700	9700	9700	0
116	20240306	193100	686140920	9700	9700	9700	9700	0
117	20240306	193000	686140920	9700	9700	9700	9700	0
118	20240306	192900	686140920	9700	9700	9700	9700	0
119	20240306	192800	686140920	9700	9700	9700	9700	0
120	20240306	192700	686140920	9700	9700	9700	9700	0
121	20240306	192600	686140920	9700	9700	9700	9700	0
122	20240306	192500	686140920	9700	9700	9700	9700	4306
123	20240306	192400	686140920	9700	9700	9700	9700	0
124	20240306	192300	686140920	9700	9700	9700	9700	0
125	20240306	192200	686140920	9700	9700	9700	9700	0
126	20240306	192100	686140920	9700	9700	9700	9700	0
127	20240306	192000	686140920	9700	9700	9700	9700	0
128	20240306	191900	686140920	9700	9700	9700	9700	0
129	20240306	191800	686140920	9700	9700	9700	9700	0
130	20240306	191700	686140920	9700	9700	9700	9700	0
131	20240306	191600	686140920	9700	9700	9700	9700	0
132	20240306	191500	686140920	9700	9700	9700	9700	0
133	20240306	191400	686140920	9700	9700	9700	9700	0
134	20240306	191300	686140920	9700	9700	9700	9700	0
135	20240306	191200	686140920	9700	9700	9700	9700	0
136	20240306	191100	686140920	9700	9700	9700	9700	0
137	20240306	191000	686140920	9700	9700	9700	9700	0
138	20240306	190900	686140920	9700	9700	9700	9700	0
139	20240306	190800	686140920	9700	9700	9700	9700	0
140	20240306	190700	686140920	9700	9700	9700	9700	0
141	20240306	190600	686140920	9700	9700	9700	9700	0
142	20240306	190500	686140920	9700	9700	9700	9700	0
143	20240306	190400	686140920	9700	9700	9700	9700	0
144	20240306	190300	686140920	9700	9700	9700	9700	0
145	20240306	190200	686140920	9700	9700	9700	9700	0
146	20240306	190100	686140920	9700	9700	9700	9700	0
147	20240306	190000	686140920	9700	9700	9700	9700	0
148	20240306	185900	686140920	9700	9700	9700	9700	0
149	20240306	185800	686140920	9700	9700	9700	9700	0
150	20240306	185700	686140920	9700	9700	9700	9700	0
151	20240306	185600	686140920	9700	9700	9700	9700	0
152	20240306	185500	686140920	9700	9700	9700	9700	4306
153	20240306	185400	686140920	9700	9700	9700	9700	0
154	20240306	185300	686140920	9700	9700	9700	9700	0
155	20240306	185200	686140920	9700	9700	9700	9700	0
156	20240306	185100	686140920	9700	9700	9700	9700	0
157	20240306	185000	686140920	9700	9700	9700	9700	0
158	20240306	184900	686140920	9700	9700	9700	9700	0
159	20240306	184800	686140920	9700	9700	9700	9700	0
160	20240306	184700	686140920	9700	9700	9700	9700	0
161	20240306	184600	686140920	9700	9700	9700	9700	0
162	20240306	184500	686140920	9700	9700	9700	9700	0
163	20240306	184400	686140920	9700	9700	9700	9700	0
164	20240306	184300	686140920	9700	9700	9700	9700	0
165	20240306	184200	686140920	9700	9700	9700	9700	0
166	20240306	184100	686140920	9700	9700	9700	9700	0
167	20240306	184000	686140920	9700	9700	9700	9700	0
168	20240306	183900	686140920	9700	9700	9700	9700	0
169	20240306	183800	686140920	9700	9700	9700	9700	0
170	20240306	183700	686140920	9700	9700	9700	9700	0
171	20240306	183600	686140920	9700	9700	9700	9700	0
172	20240306	183500	686140920	9700	9700	9700	9700	0
173	20240306	183400	686140920	9700	9700	9700	9700	0
174	20240306	183300	686140920	9700	9700	9700	9700	0
175	20240306	183200	686140920	9700	9700	9700	9700	0
176	20240306	183100	686140920	9700	9700	9700	9700	0
177	20240306	183000	686140920	9700	9700	9700	9700	0
178	20240306	182900	686140920	9700	9700	9700	9700	0
179	20240306	182800	686140920	9700	9700	9700	9700	0
180	20240306	182700	686140920	9700	9700	9700	9700	0
181	20240306	182600	686140920	9700	9700	9700	9700	0
182	20240306	182500	686140920	9700	9700	9700	9700	4306
183	20240306	182400	686140920	9700	9700	9700	9700	0
184	20240306	182300	686140920	9700	9700	9700	9700	0
185	20240306	182200	686140920	9700	9700	9700	9700	0
186	20240306	182100	686140920	9700	9700	9700	9700	0
187	20240306	182000	686140920	9700	9700	9700	9700	0
188	20240306	181900	686140920	9700	9700	9700	9700	0
189	20240306	181800	686140920	9700	9700	9700	9700	0
190	20240306	181700	686140920	9700	9700	9700	9700	0
191	20240306	181600	686140920	9700	9700	9700	9700	0
192	20240306	181500	686140920	9700	9700	9700	9700	0
193	20240306	181400	686140920	9700	9700	9700	9700	0
194	20240306	181300	686140920	9700	9700	9700	9700	0
195	20240306	181200	686140920	9700	9700	9700	9700	0
196	20240306	181100	686140920	9700	9700	9700	9700	0
197	20240306	181000	686140920	9700	9700	9700	9700	0
198	20240306	180900	686140920	9700	9700	9700	9700	0
199	20240306	180800	686140920	9700	9700	9700	9700	0
200	20240306	180700	686140920	9700	9700	9700	9700	0
201	20240306	180600	686140920	9700	9700	9700	9700	0
202	20240306	180500	686140920	9700	9700	9700	9700	0
203	20240306	180400	686140920	9700	9700	9700	9700	0
204	20240306	180300	686140920	9700	9700	9700	9700	0
205	20240306	180200	686140920	9700	9700	9700	9700	0
206	20240306	180100	686140920	9700	9700	9700	9700	0
207	20240306	180000	686140920	9700	9700	9700	9700	0
208	20240306	175900	686140920	9700	9700	9700	9700	0
209	20240306	175800	686140920	9700	9700	9700	9700	0
210	20240306	175700	686140920	9700	9700	9700	9700	0
211	20240306	175600	686140920	9700	9700	9700	9700	0
212	20240306	175500	686140920	9700	9700	9700	9700	4306
213	20240306	175400	686140920	9700	9700	9700	9700	0
214	20240306	175300	686140920	9700	9700	9700	9700	0
215	20240306	175200	686140920	9700	9700	9700	9700	0
216	20240306	175100	686140920	9700	9700	9700	9700	0
217	20240306	175000	686140920	9700	9700	9700	9700	0
218	20240306	174900	686140920	9700	9700	9700	9700	0
219	20240306	174800	686140920	9700	9700	9700	9700	0
220	20240306	174700	686140920	9700	9700	9700	9700	0
221	20240306	174600	686140920	9700	9700	9700	9700	0
222	20240306	174500	686140920	9700	9700	9700	9700	0
223	20240306	174400	686140920	9700	9700	9700	9700	0
224	20240306	174300	686140920	9700	9700	9700	9700	0
225	20240306	174200	686140920	9700	9700	9700	9700	0
226	20240306	174100	686140920	9700	9700	9700	9700	0
227	20240306	174000	686140920	9700	9700	9700	9700	0
228	20240306	173900	686140920	9700	9700	9700	9700	0
229	20240306	173800	686140920	9700	9700	9700	9700	0
230	20240306	173700	686140920	9700	9700	9700	9700	0
231	20240306	173600	686140920	9700	9700	9700	9700	0
232	20240306	173500	686140920	9700	9700	9700	9700	0
233	20240306	173400	686140920	9700	9700	9700	9700	0
234	20240306	173300	686140920	9700	9700	9700	9700	0
235	20240306	173200	686140920	9700	9700	9700	9700	0
236	20240306	173100	686140920	9700	9700	9700	9700	0
237	20240306	173000	686140920	9700	9700	9700	9700	0
238	20240306	172900	686140920	9700	9700	9700	9700	0
239	20240306	172800	686140920	9700	9700	9700	9700	0
240	20240306	172700	686140920	9700	9700	9700	9700	0
241	20240306	172600	686140920	9700	9700	9700	9700	0
242	20240306	172500	686140920	9700	9700	9700	9700	4306
243	20240306	172400	686140920	9700	9700	9700	9700	0
244	20240306	172300	686140920	9700	9700	9700	9700	0
245	20240306	172200	686140920	9700	9700	9700	9700	0
246	20240306	172100	686140920	9700	9700	9700	9700	0
247	20240306	172000	686140920	9700	9700	9700	9700	0
248	20240306	171900	686140920	9700	9700	9700	9700	0
249	20240306	171800	686140920	9700	9700	9700	9700	0
250	20240306	171700	686140920	9700	9700	9700	9700	0
251	20240306	171600	686140920	9700	9700	9700	9700	0
252	20240306	171500	686140920	9700	9700	9700	9700	0
253	20240306	171400	686140920	9700	9700	9700	9700	0
254	20240306	171300	686140920	9700	9700	9700	9700	0
255	20240306	171200	686140920	9700	9700	9700	9700	0
256	20240306	171100	686140920	9700	9700	9700	9700	0
257	20240306	171000	686140920	9700	9700	9700	9700	0
258	20240306	170900	686140920	9700	9700	9700	9700	0
259	20240306	170800	686140920	9700	9700	9700	9700	0
260	20240306	170700	686140920	9700	9700	9700	9700	0
261	20240306	170600	686140920	9700	9700	9700	9700	0
262	20240306	170500	686140920	9700	9700	9700	9700	0
263	20240306	170400	686140920	9700	9700	9700	9700	0
264	20240306	170300	686140920	9700	9700	9700	9700	0
265	20240306	170200	686140920	9700	9700	9700	9700	0
266	20240306	170100	686140920	9700	9700	9700	9700	0
267	20240306	170000	686140920	9700	9700	9700	9700	0
268	20240306	165900	686140920	9700	9700	9700	9700	0
269	20240306	165800	686140920	9700	9700	9700	9700	0
270	20240306	165700	686140920	9700	9700	9700	9700	0
271	20240306	165600	686140920	9700	9700	9700	9700	0
272	20240306	165500	686140920	9700	9700	9700	9700	4306
273	20240306	165400	686140920	9700	9700	9700	9700	0
274	20240306	165300	686140920	9700	9700	9700	9700	0
275	20240306	165200	686140920	9700	9700	9700	9700	0
276	20240306	165100	686140920	9700	9700	9700	9700	0
277	20240306	165000	686140920	9700	9700	9700	9700	0
278	20240306	164900	686140920	9700	9700	9700	9700	0
279	20240306	164800	686140920	9700	9700	9700	9700	0
280	20240306	164700	686140920	9700	9700	9700	9700	0
281	20240306	164600	686140920	9700	9700	9700	9700	0
282	20240306	164500	686140920	9700	9700	9700	9700	0
283	20240306	164400	686140920	9700	9700	9700	9700	0
284	20240306	164300	686140920	9700	9700	9700	9700	0
285	20240306	164200	686140920	9700	9700	9700	9700	0
286	20240306	164100	686140920	9700	9700	9700	9700	0
287	20240306	164000	686140920	9700	9700	9700	9700	0
288	20240306	163900	686140920	9700	9700	9700	9700	0
289	20240306	163800	686140920	9700	9700	9700	9700	0
290	20240306	163700	686140920	9700	9700	9700	9700	0
291	20240306	163600	686140920	9700	9700	9700	9700	0
292	20240306	163500	686140920	9700	9700	9700	9700	0
293	20240306	163400	686140920	9700	9700	9700	9700	0
294	20240306	163300	686140920	9700	9700	9700	9700	0
295	20240306	163200	686140920	9700	9700	9700	9700	0
296	20240306	163100	686140920	9700	9700	9700	9700	0
297	20240306	163000	686140920	9700	9700	9700	9700	0
298	20240306	162900	686140920	9700	9700	9700	9700	0
299	20240306	162800	686140920	9700	9700	9700	9700	0
300	20240306	162700	686140920	9700	9700	9700	9700	0
301	20240306	162600	686140920	9700	9700	9700	9700	0
302	20240306	162500	686140920	9700	9700	9700	9700	4306
303	20240306	162400	686140920	9700	9700	9700	9700	0
304	20240306	162300	686140920	9700	9700	9700	9700	0
305	20240306	162200	686140920	9700	9700	9700	9700	0
306	20240306	162100	686140920	9700	9700	9700	9700	0
307	20240306	162000	686140920	9700	9700	9700	9700	0
308	20240306	161900	686140920	9700	9700	9700	9700	0
309	20240306	161800	686140920	9700	9700	9700	9700	0
310	20240306	161700	686140920	9700	9700	9700	9700	0
311	20240306	161600	686140920	9700	9700	9700	9700	0
312	20240306	161500	686140920	9700	9700	9700	9700	0
313	20240306	161400	686140920	9700	9700	9700	9700	0
314	20240306	161300	686140920	9700	9700	9700	9700	0
315	20240306	161200	686140920	9700	9700	9700	9700	0
316	20240306	161100	686140920	9700	9700	9700	9700	0
317	20240306	161000	686140920	9700	9700	9700	9700	0
318	20240306	160900	686140920	9700	9700	9700	9700	0
319	20240306	160800	686140920	9700	9700	9700	9700	0
320	20240306	160700	686140920	9700	9700	9700	9700	0
321	20240306	160600	686140920	9700	9700	9700	9700	0
322	20240306	160500	686140920	9700	9700	9700	9700	0
323	20240306	160400	686140920	9700	9700	9700	9700	0
324	20240306	160300	686140920	9700	9700	9700	9700	0
325	20240306	160200	686140920	9700	9700	9700	9700	0
326	20240306	160100	686140920	9700	9700	9700	9700	0
327	20240306	160000	686140920	9700	9700	9700	9700	0
328	20240306	155900	686140920	9700	9700	9700	9700	0
329	20240306	155800	686140920	9700	9700	9700	9700	0
330	20240306	155700	686140920	9700	9700	9700	9700	0
331	20240306	155600	686140920	9700	9700	9700	9700	0
332	20240306	155500	686140920	9700	9700	9700	9700	4306
333	20240306	155400	686140920	9700	9700	9700	9700	0
334	20240306	155300	686140920	9700	9700	9700	9700	0
335	20240306	155200	686140920	9700	9700	9700	9700	0
336	20240306	155100	686140920	9700	9700	9700	9700	0
337	20240306	155000	686140920	9700	9700	9700	9700	0
338	20240306	154900	686140920	9700	9700	9700	9700	0
339	20240306	154800	686140920	9700	9700	9700	9700	0
340	20240306	154700	686140920	9700	9700	9700	9700	0
341	20240306	154600	686140920	9700	9700	9700	9700	0
342	20240306	154500	686140920	9700	9700	9700	9700	0
343	20240306	154400	686140920	9700	9700	9700	9700	0
344	20240306	154300	686140920	9700	9700	9700	9700	0
345	20240306	154200	686140920	9700	9700	9700	9700	0
346	20240306	154100	686140920	9700	9700	9700	9700	0
347	20240306	154000	686140920	9700	9700	9700	9700	0
348	20240306	153900	686140920	9700	9700	9700	9700	0
349	20240306	153800	686140920	9700	9700	9700	9700	0
350	20240306	153700	686140920	9700	9700	9700	9700	0
351	20240306	153600	686140920	9700	9700	9700	9700	0
352	20240306	153500	686140920	9700	9700	9700	9700	0
353	20240306	153400	686140920	9700	9700	9700	9700	0
354	20240306	153300	686140920	9700	9700	9700	9700	0
355	20240306	153200	686140920	9700	9700	9700	9700	0
356	20240306	153100	686140920	9700	9700	9700	9700	0
357	20240306	153000	686140920	9700	9700	9700	9700	4306
358	20240306	152900	644372720	9730	9730	9730	9730	0
359	20240306	152800	644372720	9730	9730	9730	9730	0
360	20240306	152700	644372720	9730	9730	9730	9730	0
361	20240306	152600	644372720	9730	9730	9730	9730	0
362	20240306	152500	644372720	9730	9730	9730	9730	0
363	20240306	152400	644372720	9730	9730	9730	9730	0
364	20240306	152300	644372720	9730	9730	9730	9730	0
365	20240306	152200	644372720	9730	9730	9730	9730	0
366	20240306	152100	644372720	9730	9730	9730	9730	0
367	20240306	152000	644372720	9730	9730	9730	9730	0
368	20240306	151900	644372720	9730	9730	9730	9730	34
369	20240306	151800	644041900	9730	9730	9730	9720	122
370	20240306	151700	642855840	9730	9710	9730	9710	593
371	20240306	151600	637096450	9700	9710	9710	9700	464
372	20240306	151500	632595230	9710	9730	9730	9710	545
373	20240306	151400	627300860	9730	9730	9730	9730	25
374	20240306	151300	627057610	9740	9740	9740	9730	185
375	20240306	151200	625257400	9730	9740	9740	9730	182
376	20240306	151100	623486370	9740	9750	9750	9740	100
377	20240306	151000	622512360	9740	9730	9740	9730	338
378	20240306	150900	619220250	9740	9740	9740	9740	5
379	20240306	150800	619171550	9740	9720	9740	9720	21
380	20240306	150700	618967410	9740	9740	9740	9740	51
381	20240306	150600	618470670	9710	9720	9730	9710	3356
382	20240306	150500	585836090	9720	9720	9720	9710	622
383	20240306	150400	579792980	9720	9730	9730	9720	95
384	20240306	150300	578869530	9730	9730	9730	9730	38
385	20240306	150200	578499790	9730	9740	9740	9730	1734
386	20240306	150100	561627000	9740	9760	9760	9740	999
387	20240306	150000	551893820	9760	9760	9760	9760	516
388	20240306	145900	546857660	9770	9770	9770	9770	0
389	20240306	145800	546857660	9770	9770	9770	9770	0
390	20240306	145700	546857660	9770	9770	9770	9770	50
391	20240306	145600	546369160	9780	9780	9780	9770	1318
392	20240306	145500	533490720	9780	9780	9780	9780	38
393	20240306	145400	533119080	9780	9780	9780	9780	0
394	20240306	145300	533119080	9780	9780	9780	9780	87
395	20240306	145200	532268220	9790	9790	9790	9790	0
396	20240306	145100	532268220	9790	9790	9790	9790	162
397	20240306	145000	530682240	9790	9790	9790	9790	20
398	20240306	144900	530486440	9790	9790	9790	9790	435
399	20240306	144800	526227790	9790	9790	9790	9790	1
400	20240306	144700	526218000	9790	9770	9790	9770	295
401	20240306	144600	523333140	9780	9780	9780	9780	8
402	20240306	144500	523254900	9780	9780	9780	9780	13
403	20240306	144400	523127760	9780	9780	9780	9780	1
404	20240306	144300	523117980	9790	9760	9790	9760	2
405	20240306	144200	523098430	9790	9800	9800	9730	3231
406	20240306	144100	491575080	9800	9800	9800	9800	0
407	20240306	144000	491575080	9800	9800	9800	9800	1
408	20240306	143900	491565280	9780	9780	9780	9780	3
409	20240306	143800	491535940	9780	9780	9780	9780	6
410	20240306	143700	491477260	9780	9780	9780	9780	0
411	20240306	143600	491477260	9780	9800	9800	9780	186
412	20240306	143500	489657960	9780	9810	9810	9780	3
413	20240306	143400	489628590	9780	9800	9810	9780	130
414	20240306	143300	488355780	9810	9810	9810	9810	0
415	20240306	143200	488355780	9810	9780	9810	9780	141
416	20240306	143100	486976770	9810	9810	9810	9810	1
417	20240306	143000	486966960	9810	9810	9810	9810	0
418	20240306	142900	486966960	9810	9810	9810	9810	0
419	20240306	142800	486966960	9810	9790	9810	9780	351
420	20240306	142700	483531140	9780	9780	9780	9780	0
421	20240306	142600	483531140	9780	9780	9780	9780	1
422	20240306	142500	483521360	9780	9810	9810	9780	94
423	20240306	142400	482600770	9800	9800	9800	9800	528
424	20240306	142300	477426370	9800	9780	9800	9780	34
425	20240306	142200	477093790	9790	9790	9790	9790	217
426	20240306	142100	474969360	9800	9810	9810	9800	12
427	20240306	142000	474851740	9810	9810	9810	9810	13
428	20240306	141900	474724210	9800	9800	9800	9800	0
429	20240306	141800	474724210	9800	9800	9800	9800	248
430	20240306	141700	472293810	9800	9800	9810	9800	33
431	20240306	141600	471970400	9810	9800	9810	9800	7
432	20240306	141500	471901790	9810	9810	9810	9810	9
433	20240306	141400	471813500	9810	9810	9810	9810	14
434	20240306	141300	471676160	9790	9790	9790	9790	0
435	20240306	141200	471676160	9790	9790	9790	9790	0
436	20240306	141100	471676160	9790	9810	9810	9780	113
437	20240306	141000	470567950	9810	9810	9810	9780	114
438	20240306	140900	469452640	9810	9810	9810	9810	214
439	20240306	140800	467353300	9820	9820	9820	9820	0
440	20240306	140700	467353300	9820	9820	9820	9820	20
441	20240306	140600	467156900	9830	9830	9830	9830	10
442	20240306	140500	467058600	9810	9810	9810	9810	1
443	20240306	140400	467048790	9830	9830	9830	9830	0
444	20240306	140300	467048790	9830	9790	9830	9780	715
445	20240306	140200	460048460	9830	9830	9830	9830	2
446	20240306	140100	460028800	9790	9800	9800	9790	453
447	20240306	140000	455592700	9800	9800	9800	9800	132
448	20240306	135900	454299100	9800	9800	9800	9800	1588
449	20240306	135800	438736700	9800	9800	9800	9800	1
450	20240306	135700	438726900	9810	9810	9810	9800	370
451	20240306	135600	435100880	9810	9830	9830	9810	13
452	20240306	135500	434973330	9830	9830	9830	9830	1
453	20240306	135400	434963500	9840	9840	9840	9840	0
454	20240306	135300	434963500	9840	9840	9840	9840	1
455	20240306	135200	434953660	9800	9820	9820	9800	1887
456	20240306	135100	416455030	9840	9840	9840	9840	615
457	20240306	135000	410403430	9840	9840	9840	9840	0
458	20240306	134900	410403430	9840	9840	9840	9840	100
459	20240306	134800	409419430	9840	9830	9840	9810	928
460	20240306	134700	400313030	9830	9830	9830	9830	78
461	20240306	134600	399546290	9830	9830	9830	9830	0
462	20240306	134500	399546290	9830	9830	9830	9830	21
463	20240306	134400	399339860	9810	9830	9830	9810	195
464	20240306	134300	397426870	9810	9820	9820	9810	1030
465	20240306	134200	387322460	9820	9820	9820	9820	59
466	20240306	134100	386743080	9810	9820	9820	9810	28
467	20240306	134000	386468130	9810	9820	9820	9810	160
468	20240306	133900	384897230	9820	9820	9820	9820	2
469	20240306	133800	384877590	9830	9830	9830	9830	0
470	20240306	133700	384877590	9830	9830	9830	9830	1
471	20240306	133600	384867760	9820	9820	9820	9820	0
472	20240306	133500	384867760	9820	9820	9820	9820	4
473	20240306	133400	384828480	9830	9830	9830	9830	1
474	20240306	133300	384818650	9810	9820	9820	9810	150
475	20240306	133200	383346950	9830	9810	9830	9810	2
476	20240306	133100	383327310	9810	9830	9830	9810	1002
477	20240306	133000	373496580	9830	9830	9830	9830	2
478	20240306	132900	373476920	9830	9830	9830	9830	1
479	20240306	132800	373467090	9830	9830	9830	9830	48
480	20240306	132700	372995250	9830	9830	9830	9830	0
481	20240306	132600	372995250	9830	9830	9830	9830	0
482	20240306	132500	372995250	9830	9840	9840	9830	58
483	20240306	132400	372425040	9850	9850	9850	9850	2
484	20240306	132300	372405340	9840	9840	9840	9840	41
485	20240306	132200	372001900	9840	9840	9840	9840	0
486	20240306	132100	372001900	9840	9840	9840	9840	0
487	20240306	132000	372001900	9840	9850	9850	9840	255
488	20240306	131900	369492650	9840	9840	9840	9840	60
489	20240306	131800	368902250	9840	9840	9840	9840	0
490	20240306	131700	368902250	9840	9840	9840	9840	48
491	20240306	131600	368429930	9840	9840	9840	9840	6
492	20240306	131500	368370890	9840	9840	9840	9840	1
493	20240306	131400	368361050	9840	9840	9840	9840	3
494	20240306	131300	368331530	9840	9840	9840	9840	0
495	20240306	131200	368331530	9840	9840	9840	9840	1
496	20240306	131100	368321690	9840	9840	9840	9840	0
497	20240306	131000	368321690	9840	9840	9840	9840	2
498	20240306	130900	368302010	9840	9840	9840	9840	1
499	20240306	130800	368292170	9850	9850	9850	9850	0
500	20240306	130700	368292170	9850	9850	9850	9850	0
501	20240306	130600	368292170	9850	9850	9850	9850	1
502	20240306	130500	368282320	9810	9850	9850	9810	111
503	20240306	130400	367191710	9850	9850	9850	9850	1
504	20240306	130300	367181860	9810	9810	9810	9810	0
505	20240306	130200	367181860	9810	9850	9850	9810	213
506	20240306	130100	365090220	9860	9860	9860	9860	0
507	20240306	130000	365090220	9860	9860	9860	9860	0
508	20240306	125900	365090220	9860	9860	9860	9860	0
509	20240306	125800	365090220	9860	9860	9860	9860	0
510	20240306	125700	365090220	9860	9860	9860	9840	84
511	20240306	125600	364262060	9860	9860	9860	9860	50
512	20240306	125500	363769060	9840	9840	9840	9840	100
513	20240306	125400	362785060	9820	9840	9840	9820	536
514	20240306	125300	357521400	9830	9830	9830	9830	0
515	20240306	125200	357521400	9830	9830	9830	9830	83
516	20240306	125100	356705510	9840	9860	9860	9840	211
517	20240306	125000	354625070	9860	9860	9860	9860	1
518	20240306	124900	354615210	9830	9840	9840	9830	100
519	20240306	124800	353631520	9860	9860	9860	9860	3
520	20240306	124700	353601940	9860	9860	9860	9860	0
521	20240306	124600	353601940	9860	9860	9860	9860	1
522	20240306	124500	353592080	9860	9860	9860	9860	8
523	20240306	124400	353513200	9860	9860	9860	9860	1
524	20240306	124300	353503340	9860	9860	9860	9860	1
525	20240306	124200	353493480	9840	9840	9840	9840	50
526	20240306	124100	353001480	9840	9840	9840	9840	0
527	20240306	124000	353001480	9840	9860	9860	9840	116
528	20240306	123900	351860020	9870	9870	9870	9870	0
529	20240306	123800	351860020	9870	9870	9870	9870	0
530	20240306	123700	351860020	9870	9870	9870	9870	0
531	20240306	123600	351860020	9870	9870	9870	9870	8
532	20240306	123500	351781060	9870	9870	9870	9870	5
533	20240306	123400	351731710	9870	9870	9870	9850	304
534	20240306	123300	348736310	9870	9870	9870	9870	0
535	20240306	123200	348736310	9870	9870	9870	9870	1
536	20240306	123100	348726440	9870	9870	9870	9870	0
537	20240306	123000	348726440	9870	9870	9870	9870	18
538	20240306	122900	348548780	9870	9860	9870	9860	10
539	20240306	122800	348450170	9850	9850	9850	9850	0
540	20240306	122700	348450170	9850	9850	9850	9850	84
541	20240306	122600	347622770	9860	9870	9870	9860	2
542	20240306	122500	347603040	9870	9870	9870	9870	500
543	20240306	122400	342668040	9890	9890	9890	9890	0
544	20240306	122300	342668040	9890	9890	9890	9860	15
545	20240306	122200	342520080	9890	9890	9890	9890	0
546	20240306	122100	342520080	9890	9890	9890	9890	1
547	20240306	122000	342510190	9860	9860	9860	9860	0
548	20240306	121900	342510190	9860	9860	9860	9860	200
549	20240306	121800	340538190	9860	9860	9860	9860	0
550	20240306	121700	340538190	9860	9860	9860	9860	9
551	20240306	121600	340449450	9860	9850	9860	9850	39
552	20240306	121500	340065100	9850	9850	9850	9850	80
553	20240306	121400	339277100	9850	9830	9850	9830	162
554	20240306	121300	337684620	9830	9830	9830	9830	0
555	20240306	121200	337684620	9830	9830	9830	9830	0
556	20240306	121100	337684620	9830	9830	9830	9830	0
557	20240306	121000	337684620	9830	9830	9830	9830	0
558	20240306	120900	337684620	9830	9830	9830	9830	0
559	20240306	120800	337684620	9830	9860	9860	9830	51
560	20240306	120700	337183260	9860	9860	9860	9860	8
561	20240306	120600	337104380	9860	9850	9860	9850	203
562	20240306	120500	335104330	9850	9850	9850	9850	0
563	20240306	120400	335104330	9850	9850	9850	9850	51
564	20240306	120300	334601980	9850	9850	9850	9850	1
565	20240306	120200	334592130	9850	9850	9850	9850	8
566	20240306	120100	334513330	9860	9860	9860	9860	1
567	20240306	120000	334503470	9840	9840	9840	9840	0
568	20240306	115900	334503470	9840	9840	9840	9840	260
569	20240306	115800	331945070	9850	9850	9850	9850	0
570	20240306	115700	331945070	9850	9850	9850	9850	210
571	20240306	115600	329876570	9850	9850	9850	9850	0
572	20240306	115500	329876570	9850	9850	9850	9850	200
573	20240306	115400	327906570	9850	9850	9850	9850	0
574	20240306	115300	327906570	9850	9850	9850	9840	275
575	20240306	115200	325198420	9850	9850	9850	9850	2
576	20240306	115100	325178720	9850	9850	9850	9850	29
577	20240306	115000	324893070	9850	9850	9850	9850	21
578	20240306	114900	324686220	9850	9850	9850	9850	4
579	20240306	114800	324646820	9840	9840	9840	9840	10
580	20240306	114700	324548420	9840	9840	9840	9840	200
581	20240306	114600	322580420	9850	9850	9850	9850	13
582	20240306	114500	322452370	9850	9850	9850	9850	10
583	20240306	114400	322353870	9840	9840	9840	9840	50
584	20240306	114300	321861870	9830	9830	9830	9830	45
585	20240306	114200	321419520	9830	9820	9830	9820	18
586	20240306	114100	321242750	9830	9830	9830	9830	11
587	20240306	114000	321134620	9840	9840	9840	9840	0
588	20240306	113900	321134620	9840	9840	9840	9840	3
589	20240306	113800	321105100	9840	9840	9840	9840	0
590	20240306	113700	321105100	9840	9840	9840	9840	24
591	20240306	113600	320868940	9840	9840	9840	9840	3
592	20240306	113500	320839420	9840	9840	9840	9840	4
593	20240306	113400	320800060	9840	9840	9840	9840	100
594	20240306	113300	319816060	9840	9840	9840	9840	5
595	20240306	113200	319766860	9830	9830	9830	9830	5
596	20240306	113100	319717710	9830	9830	9830	9830	2
597	20240306	113000	319698050	9830	9830	9830	9830	240
598	20240306	112900	317338850	9830	9830	9830	9830	10
599	20240306	112800	317240550	9820	9840	9840	9820	300
600	20240306	112700	314294360	9850	9850	9850	9850	100
601	20240306	112600	313309360	9850	9840	9850	9840	35
602	20240306	112500	312964810	9850	9850	9850	9850	1
603	20240306	112400	312954960	9850	9850	9850	9850	0
604	20240306	112300	312954960	9850	9850	9850	9850	0
605	20240306	112200	312954960	9850	9850	9850	9850	0
606	20240306	112100	312954960	9850	9850	9850	9850	4
607	20240306	112000	312915560	9860	9860	9860	9860	2
608	20240306	111900	312895840	9860	9860	9860	9860	1
609	20240306	111800	312885980	9820	9860	9860	9820	128
610	20240306	111700	311624210	9850	9850	9860	9850	74
611	20240306	111600	310895300	9850	9850	9850	9850	40
612	20240306	111500	310501300	9850	9830	9850	9830	400
613	20240306	111400	306563520	9830	9830	9830	9830	0
614	20240306	111300	306563520	9830	9830	9830	9830	95
615	20240306	111200	305629670	9830	9830	9830	9830	114
616	20240306	111100	304509050	9850	9850	9850	9850	0
617	20240306	111000	304509050	9850	9850	9850	9850	88
618	20240306	110900	303642250	9850	9850	9850	9820	105
619	20240306	110800	302608120	9850	9850	9850	9850	4
620	20240306	110700	302568720	9850	9850	9850	9850	50
621	20240306	110600	302076220	9850	9850	9850	9820	453
622	20240306	110500	297624890	9850	9850	9850	9850	109
623	20240306	110400	296551240	9850	9850	9850	9850	230
624	20240306	110300	294285740	9850	9850	9850	9850	0
625	20240306	110200	294285740	9850	9850	9850	9850	7
626	20240306	110100	294216790	9850	9850	9850	9850	4
627	20240306	110000	294177390	9850	9850	9850	9850	11
628	20240306	105900	294069040	9850	9860	9860	9850	200
629	20240306	105800	292099020	9850	9850	9850	9850	331
630	20240306	105700	288838670	9850	9850	9850	9850	79
631	20240306	105600	288060520	9850	9850	9850	9850	0
632	20240306	105500	288060520	9850	9850	9850	9850	51
633	20240306	105400	287558170	9850	9850	9850	9850	2
634	20240306	105300	287538470	9850	9850	9850	9850	5
635	20240306	105200	287489220	9850	9820	9850	9820	212
636	20240306	105100	285405600	9850	9850	9850	9850	2
637	20240306	105000	285385900	9850	9820	9850	9820	9
638	20240306	104900	285297280	9810	9820	9820	9810	262
639	20240306	104800	282725430	9820	9840	9840	9820	205
640	20240306	104700	280712260	9850	9850	9850	9850	0
641	20240306	104600	280712260	9850	9850	9850	9850	0
642	20240306	104500	280712260	9850	9850	9850	9850	0
643	20240306	104400	280712260	9850	9840	9850	9810	827
644	20240306	104300	272591360	9840	9840	9840	9840	0
645	20240306	104200	272591360	9840	9840	9840	9840	1
646	20240306	104100	272581520	9840	9820	9840	9820	89
647	20240306	104000	271706760	9820	9820	9820	9820	54
648	20240306	103900	271176480	9840	9840	9840	9840	113
649	20240306	103800	270064560	9840	9840	9840	9840	202
650	20240306	103700	268076880	9840	9830	9840	9810	501
651	20240306	103600	263157080	9820	9840	9840	9820	275
652	20240306	103500	260456350	9840	9830	9840	9830	52
653	20240306	103400	259944680	9820	9820	9820	9820	20
654	20240306	103300	259748280	9840	9840	9840	9840	10
655	20240306	103200	259649880	9840	9830	9840	9820	201
656	20240306	103100	257676030	9840	9830	9840	9820	248
657	20240306	103000	255239730	9820	9830	9830	9820	182
658	20240306	102900	253452170	9840	9840	9840	9840	2
659	20240306	102800	253432490	9840	9830	9840	9820	231
660	20240306	102700	251162630	9830	9830	9830	9830	131
661	20240306	102600	249874900	9840	9840	9840	9840	20
662	20240306	102500	249678100	9860	9860	9860	9860	11
663	20240306	102400	249569640	9860	9860	9860	9860	36
664	20240306	102300	249214680	9860	9850	9860	9850	202
665	20240306	102200	247222970	9860	9860	9860	9860	143
666	20240306	102100	245812990	9860	9860	9860	9860	0
667	20240306	102000	245812990	9860	9860	9860	9860	10
668	20240306	101900	245714390	9860	9860	9860	9860	0
669	20240306	101800	245714390	9860	9860	9860	9820	1000
670	20240306	101700	235884030	9860	9860	9860	9840	131
671	20240306	101600	234594510	9860	9860	9860	9860	4
672	20240306	101500	234555070	9860	9860	9860	9860	100
673	20240306	101400	233569070	9860	9860	9860	9860	1
674	20240306	101300	233559210	9860	9860	9860	9840	592
675	20240306	101200	227729440	9860	9860	9860	9850	52
676	20240306	101100	227217220	9850	9850	9860	9850	627
677	20240306	101000	221039500	9850	9870	9870	9850	233
678	20240306	100900	218741960	9870	9880	9880	9870	166
679	20240306	100800	217101900	9890	9900	9900	9890	115
680	20240306	100700	215964470	9900	9910	9910	9900	14
681	20240306	100600	215825770	9910	9910	9910	9910	63
682	20240306	100500	215201440	9920	9890	9920	9890	409
683	20240306	100400	211155830	9890	9890	9890	9890	134
684	20240306	100300	209830570	9890	9890	9890	9890	0
685	20240306	100200	209830570	9890	9900	9900	9890	159
686	20240306	100100	208258050	9930	9930	9930	9930	0
687	20240306	100000	208258050	9930	9930	9930	9930	0
688	20240306	095900	208258050	9930	9920	9930	9920	50
689	20240306	095800	207761580	9930	9930	9930	9930	0
690	20240306	095700	207761580	9930	9930	9930	9930	50
691	20240306	095600	207265080	9930	9930	9930	9930	60
692	20240306	095500	206669280	9930	9910	9930	9880	455
693	20240306	095400	202165620	9930	9910	9930	9910	251
694	20240306	095300	199673210	9910	9910	9910	9910	0
695	20240306	095200	199673210	9910	9910	9910	9910	378
696	20240306	095100	195927230	9910	9910	9910	9910	41
697	20240306	095000	195520920	9910	9940	9940	9910	22
698	20240306	094900	195302870	9910	9910	9910	9910	0
699	20240306	094800	195302870	9910	9910	9910	9900	1043
700	20240306	094700	184970210	9910	9910	9910	9910	125
701	20240306	094600	183731460	9910	9910	9910	9910	55
702	20240306	094500	183186410	9910	9910	9910	9910	33
703	20240306	094400	182859380	9910	9910	9910	9910	204
704	20240306	094300	180837740	9920	9950	9950	9920	400
705	20240306	094200	176866420	9950	9950	9950	9950	0
706	20240306	094100	176866420	9950	9940	9950	9940	2
707	20240306	094000	176846530	9940	9940	9940	9940	18
708	20240306	093900	176667610	9930	9950	9950	9930	15
709	20240306	093800	176518600	9950	9950	9950	9950	3
710	20240306	093700	176488750	9950	9950	9950	9950	18
711	20240306	093600	176309650	9910	9910	9910	9910	42
712	20240306	093500	175893430	9910	9910	9910	9910	400
713	20240306	093400	171929430	9910	9950	9950	9910	1475
714	20240306	093300	157309430	9930	9920	9930	9920	176
715	20240306	093200	155563470	9930	9940	9950	9930	405
716	20240306	093100	151537920	9940	9940	9940	9940	6
717	20240306	093000	151478280	9940	9940	9940	9940	24
718	20240306	092900	151239720	9950	9940	9950	9930	365
719	20240306	092800	147612030	9940	9940	9940	9940	50
720	20240306	092700	147115030	9940	9940	9940	9940	60
721	20240306	092600	146518630	9940	9940	9940	9940	20
722	20240306	092500	146319830	9940	9950	9950	9940	414
723	20240306	092400	142204570	9950	9970	9970	9950	410
724	20240306	092300	138125030	9970	9970	9970	9970	2
725	20240306	092200	138105090	9950	9960	9960	9950	166
726	20240306	092100	136453150	9970	9980	9980	9970	30
727	20240306	092000	136153950	9980	9960	9980	9960	669
728	20240306	091900	129478810	9940	9970	9970	9940	1137
729	20240306	091800	118160910	9980	9980	9980	9980	101
730	20240306	091700	117152930	9980	9980	9980	9970	107
731	20240306	091600	116085080	9980	9980	9980	9970	13
732	20240306	091500	115955400	9980	9980	9980	9960	30
733	20240306	091400	115656140	9980	9980	9980	9950	522
734	20240306	091300	110458910	9960	9980	9980	9960	103
735	20240306	091200	109430990	9980	9980	9980	9960	180
736	20240306	091100	107636470	9980	9990	9990	9980	10
737	20240306	091000	107536580	9990	9990	9990	9960	39
738	20240306	090900	107147090	9990	10000	10000	9960	581
739	20240306	090800	101341720	10000	10000	10000	10000	100
740	20240306	090700	100341720	10000	10000	10000	9980	1416
741	20240306	090600	86195280	9990	10000	10020	9990	783
742	20240306	090500	78365430	9970	9960	10000	9960	1033
743	20240306	090400	68059450	9960	9970	9980	9960	896
744	20240306	090300	59126520	9970	9970	9980	9970	1496
745	20240306	090200	44203140	9970	9940	9970	9940	1219
746	20240306	090100	32082440	9940	9930	9940	9810	1708
747	20240306	090000	15273540	9930	9900	9940	9900	1542